EMS-Chemie Holding AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	604.00	607.00	595.00	596.12	596.01	1,069
2026-01-28	604.00	607.00	600.00	602.84	602.74	479
2026-01-27	610.00	610.00	603.50	605.00	604.89	2,894
2026-01-26	614.75	616.00	609.41	613.10	612.99	4,003
2026-01-23	613.25	614.00	596.00	613.64	613.53	788
2026-01-22	616.75	622.00	610.91	613.50	613.39	3,084
2026-01-21	598.50	614.25	598.50	613.06	612.95	5,775
2026-01-20	604.00	607.50	593.50	595.75	595.64	784
2026-01-19	609.50	616.50	605.01	609.38	609.27	706
2026-01-16	618.75	621.50	611.50	614.00	613.89	11,756
2026-01-15	613.75	621.50	608.00	614.15	614.04	3,879
2026-01-14	602.50	615.00	599.75	611.85	611.74	4,881
2026-01-13	570.75	574.50	561.75	569.09	568.98	3,260
2026-01-12	573.25	585.00	566.50	568.91	568.81	394
2026-01-09	562.50	573.50	562.50	571.91	571.81	941
2026-01-08	559.25	560.00	550.50	559.39	559.29	1,826
2026-01-07	557.75	562.25	555.50	559.91	559.81	2,960
2026-01-06	547.50	556.50	541.50	554.66	554.56	2,781
2026-01-05	552.75	555.25	538.50	544.10	544.01	9,844
2025-12-30	550.25	550.25	547.50	549.41	549.32	1,192
2025-12-29	545.50	552.00	545.00	549.71	549.62	213
2025-12-23	550.75	552.75	545.50	551.02	550.92	33,050
2025-12-22	552.50	552.50	544.75	549.60	549.50	626
2025-12-19	554.75	555.50	550.00	553.00	552.90	8,974
2025-12-18	548.55	556.00	548.55	553.92	553.82	1,454
2025-12-17	548.50	548.50	544.50	548.39	548.29	2,613
2025-12-16	554.25	558.50	551.98	551.98	551.88	2,142
2025-12-15	550.25	556.50	549.25	552.19	552.09	1,334
2025-12-12	541.50	550.00	540.00	548.95	548.85	837
2025-12-11	541.00	542.00	533.50	539.43	539.34	1,955
2025-12-10	533.25	538.00	531.00	535.85	535.76	2,289
2025-12-09	535.25	537.73	534.00	536.03	535.93	1,484
2025-12-08	536.50	536.50	534.26	535.97	535.87	3,278
2025-12-05	546.50	550.00	543.00	545.42	545.32	878
2025-12-04	545.00	551.00	543.50	548.39	548.29	1,499
2025-12-03	548.00	548.00	542.00	544.36	544.26	2,669
2025-12-02	549.00	549.00	543.99	547.40	547.30	774
2025-12-01	548.50	553.50	545.50	552.18	552.08	711
2025-11-28	548.00	549.00	545.75	547.86	547.76	2,740
2025-11-27	544.50	547.59	544.50	546.64	546.54	1,031
2025-11-26	550.25	552.00	544.50	545.78	545.68	1,065
2025-11-25	544.00	550.00	535.00	548.42	548.32	834
2025-11-24	545.50	548.00	544.00	546.50	546.40	9,841
2025-11-21	536.25	544.00	536.00	540.92	540.82	691
2025-11-20	540.00	540.00	535.50	536.40	536.30	1,745
2025-11-19	533.00	539.50	533.00	535.84	535.75	6,162
2025-11-18	536.00	536.00	530.00	532.56	532.46	1,147
2025-11-17	550.25	551.50	536.50	539.23	539.13	843
2025-11-14	553.25	555.50	548.50	550.80	550.71	845
2025-11-13	558.75	562.25	553.50	555.82	555.72	2,757
2025-11-12	557.75	560.00	556.00	558.38	558.28	1,367
2025-11-11	549.50	557.50	549.50	555.63	555.53	1,072
2025-11-10	545.00	548.50	543.50	544.54	544.44	415
2025-11-07	540.00	544.50	539.50	544.00	543.90	3,186
2025-11-06	537.50	541.00	537.50	537.90	537.81	1,488
2025-11-05	533.25	540.75	530.50	539.46	539.37	3,888
2025-11-04	539.15	539.15	532.00	534.44	534.35	1,436
2025-11-03	549.00	551.50	547.00	549.33	549.23	4,763
2025-10-31	552.75	556.50	550.42	550.42	550.32	753
2025-10-30	556.25	556.50	550.50	553.71	553.61	1,413

← NewerPage 4 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.1465 GBX
2025-08-12	0.0330 GBX
2024-08-13	0.1275 GBX
2023-08-15	0.1575 GBX
2022-08-16	0.1650 GBX
2021-08-10	0.1300 GBX
2020-08-11	0.0440 GBX
2019-08-13	0.1550 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.